ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078000/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9760,-10,5,-0.10,33487600,3391,636.21,9950,10010,9760,12700,6840,9770,9875.43,0.75,0,10,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,902,17.75,0.64,12,0.04,550.00,15144.00,11410,20240308,-14.46,9210,20241115,5.97,11410,-14.46,20240308,9210,5.97,20241115,11410,-14.46,20240308,9210,5.97,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,150644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9870,100,2,1.02,31730800,3211,602.44,9950,10010,9760,12700,6840,9770,9881.91,0.75,0,10,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,912,17.95,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.50,9210,20241115,7.17,11410,-13.50,20240308,9210,7.17,20241115,11410,-13.50,20240308,9210,7.17,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,140645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9840,70,2,0.72,30591460,3095,580.68,9950,10010,9760,12700,6840,9770,9884.16,0.75,0,13,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,909,17.89,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.76,9210,20241115,6.84,11410,-13.76,20240308,9210,6.84,20241115,11410,-13.76,20240308,9210,6.84,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,130637,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9800,30,2,0.31,30522670,3088,579.36,9950,10010,9760,12700,6840,9770,9884.28,0.75,0,6,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,906,17.82,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.11,9210,20241115,6.41,11410,-14.11,20240308,9210,6.41,20241115,11410,-14.11,20240308,9210,6.41,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,120637,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,130,2,1.33,20724080,2089,391.93,9950,10010,9760,12700,6840,9770,9920.57,0.75,0,1,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,915,18.00,0.65,12,0.02,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,110638,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9930,160,2,1.64,16647100,1678,314.82,9950,10010,9760,12700,6840,9770,9920.80,0.75,0,-6,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,918,18.05,0.66,12,0.02,550.00,15144.00,11410,20240308,-12.97,9210,20241115,7.82,11410,-12.97,20240308,9210,7.82,20241115,11410,-12.97,20240308,9210,7.82,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,100641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9960,190,2,1.94,7892820,794,148.97,9950,10010,9760,12700,6840,9770,9940.58,0.75,0,-8,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,920,18.11,0.66,12,0.01,550.00,15144.00,11410,20240308,-12.71,9210,20241115,8.14,11410,-12.71,20240308,9210,8.14,20241115,11410,-12.71,20240308,9210,8.14,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241121,090641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,180,2,1.84,1293500,130,24.39,9950,9950,9950,12700,6840,9770,9950.00,0.75,0,0,10076,9922,9846,9692,9616,9885,9655,50,2930,500,7220,10,1,9240077,919,18.09,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69472,N,N,1,N,00,N
20241120,160634,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9770,-210,5,-2.10,5261620,533,274.74,10000,10000,9770,12970,6990,9980,9871.71,0.75,0,-3,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,903,17.76,0.65,12,0.01,550.00,15144.00,11410,20240308,-14.37,9210,20241115,6.08,11410,-14.37,20240308,9210,6.08,20241115,11410,-14.37,20240308,9210,6.08,20241115,0.03,N,078000,500,50 억,,69475,N,N,1,N,00,N
20241120,150643,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9890,-90,5,-0.90,4352480,440,226.80,10000,10000,9800,12970,6990,9980,9892.00,0.75,0,-2,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,914,17.98,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.32,9210,20241115,7.38,11410,-13.32,20240308,9210,7.38,20241115,11410,-13.32,20240308,9210,7.38,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N
20241120,140644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,-80,5,-0.80,3064390,309,159.28,10000,10000,9900,12970,6990,9980,9917.12,0.75,0,-2,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,915,18.00,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160631 57 100.00 KOSPI 서비스업 N N N N N 9760 -10 5 -0.10 33487600 3391 636.21 9950 10010 9760 12700 6840 9770 9875.43 0.75 0 10 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 902 17.75 0.64 12 0.04 550.00 15144.00 11410 20240308 -14.46 9210 20241115 5.97 11410 -14.46 20240308 9210 5.97 20241115 11410 -14.46 20240308 9210 5.97 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
3 20241121 150644 57 100.00 KOSPI 서비스업 N N N N N 9870 100 2 1.02 31730800 3211 602.44 9950 10010 9760 12700 6840 9770 9881.91 0.75 0 10 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 912 17.95 0.65 12 0.03 550.00 15144.00 11410 20240308 -13.50 9210 20241115 7.17 11410 -13.50 20240308 9210 7.17 20241115 11410 -13.50 20240308 9210 7.17 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
4 20241121 140645 57 100.00 KOSPI 서비스업 N N N N N 9840 70 2 0.72 30591460 3095 580.68 9950 10010 9760 12700 6840 9770 9884.16 0.75 0 13 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 909 17.89 0.65 12 0.03 550.00 15144.00 11410 20240308 -13.76 9210 20241115 6.84 11410 -13.76 20240308 9210 6.84 20241115 11410 -13.76 20240308 9210 6.84 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
5 20241121 130637 57 100.00 KOSPI 서비스업 N N N N N 9800 30 2 0.31 30522670 3088 579.36 9950 10010 9760 12700 6840 9770 9884.28 0.75 0 6 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 906 17.82 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.11 9210 20241115 6.41 11410 -14.11 20240308 9210 6.41 20241115 11410 -14.11 20240308 9210 6.41 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
6 20241121 120637 57 100.00 KOSPI 서비스업 N N N N N 9900 130 2 1.33 20724080 2089 391.93 9950 10010 9760 12700 6840 9770 9920.57 0.75 0 1 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 915 18.00 0.65 12 0.02 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
7 20241121 110638 57 100.00 KOSPI 서비스업 N N N N N 9930 160 2 1.64 16647100 1678 314.82 9950 10010 9760 12700 6840 9770 9920.80 0.75 0 -6 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 918 18.05 0.66 12 0.02 550.00 15144.00 11410 20240308 -12.97 9210 20241115 7.82 11410 -12.97 20240308 9210 7.82 20241115 11410 -12.97 20240308 9210 7.82 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
8 20241121 100641 57 100.00 KOSPI 서비스업 N N N N N 9960 190 2 1.94 7892820 794 148.97 9950 10010 9760 12700 6840 9770 9940.58 0.75 0 -8 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 920 18.11 0.66 12 0.01 550.00 15144.00 11410 20240308 -12.71 9210 20241115 8.14 11410 -12.71 20240308 9210 8.14 20241115 11410 -12.71 20240308 9210 8.14 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
9 20241121 090641 57 100.00 KOSPI 서비스업 N N N N N 9950 180 2 1.84 1293500 130 24.39 9950 9950 9950 12700 6840 9770 9950.00 0.75 0 0 10076 9922 9846 9692 9616 9885 9655 50 2930 500 7220 10 1 9240077 919 18.09 0.66 12 0.00 550.00 15144.00 11410 20240308 -12.80 9210 20241115 8.03 11410 -12.80 20240308 9210 8.03 20241115 11410 -12.80 20240308 9210 8.03 20241115 0.03 N 078000 500 50 억 69472 N N 1 N 00 N
10 20241120 160634 57 100.00 KOSPI 서비스업 N N N N N 9770 -210 5 -2.10 5261620 533 274.74 10000 10000 9770 12970 6990 9980 9871.71 0.75 0 -3 10093 10036 9993 9936 9893 10015 9915 50 2990 500 7380 10 1 9240077 903 17.76 0.65 12 0.01 550.00 15144.00 11410 20240308 -14.37 9210 20241115 6.08 11410 -14.37 20240308 9210 6.08 20241115 11410 -14.37 20240308 9210 6.08 20241115 0.03 N 078000 500 50 억 69475 N N 1 N 00 N
11 20241120 150643 57 100.00 KOSPI 서비스업 N N N N N 9890 -90 5 -0.90 4352480 440 226.80 10000 10000 9800 12970 6990 9980 9892.00 0.75 0 -2 10093 10036 9993 9936 9893 10015 9915 50 2990 500 7380 10 1 9240077 914 17.98 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.32 9210 20241115 7.38 11410 -13.32 20240308 9210 7.38 20241115 11410 -13.32 20240308 9210 7.38 20241115 0.03 N 078000 500 50 억 69475 N N 0 N 00 N
12 20241120 140644 57 100.00 KOSPI 서비스업 N N N N N 9900 -80 5 -0.80 3064390 309 159.28 10000 10000 9900 12970 6990 9980 9917.12 0.75 0 -2 10093 10036 9993 9936 9893 10015 9915 50 2990 500 7380 10 1 9240077 915 18.00 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69475 N N 0 N 00 N